ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
203690/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250417,160909,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,150919,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,140921,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,130919,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,120918,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,110916,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,100917,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,090921,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250416,160907,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250416,150917,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250416,140916,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250417 160909 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
3 20250417 150919 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
4 20250417 140921 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
5 20250417 130919 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
6 20250417 120918 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
7 20250417 110916 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
8 20250417 100917 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
9 20250417 090921 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
10 20250416 160907 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
11 20250416 150917 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
12 20250416 140916 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N